Keyrus S.A. (EPA:ALKEY)
France · Delayed Price · Currency is EUR 8.26
-0.24 (-2.82%)
At close: Jan 30, 2026
Keyrus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.46 | 8.48 | 8.26 | 8.26 | 8.26 | -2.82% | 925 |
| Jan 29, 2026 | 8.50 | 8.56 | 8.38 | 8.50 | 8.50 | - | 1,457 |
| Jan 28, 2026 | 8.48 | 8.50 | 8.46 | 8.50 | 8.50 | 0.47% | 130 |
| Jan 27, 2026 | 8.62 | 8.78 | 8.46 | 8.46 | 8.46 | -1.86% | 1,495 |
| Jan 26, 2026 | 8.52 | 8.82 | 8.52 | 8.62 | 8.62 | 1.41% | 1,080 |
| Jan 23, 2026 | 7.82 | 8.50 | 7.80 | 8.50 | 8.50 | 8.97% | 3,590 |
| Jan 22, 2026 | 7.68 | 7.90 | 7.68 | 7.80 | 7.80 | 1.83% | 497 |
| Jan 21, 2026 | 7.80 | 7.82 | 7.66 | 7.66 | 7.66 | -2.05% | 500 |
| Jan 20, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | 1.03% | 114 |
| Jan 19, 2026 | 7.76 | 7.76 | 7.72 | 7.74 | 7.74 | -0.26% | 276 |
| Jan 16, 2026 | 7.72 | 7.80 | 7.72 | 7.76 | 7.76 | 0.26% | 536 |
| Jan 15, 2026 | 7.72 | 7.74 | 7.70 | 7.74 | 7.74 | 0.52% | 32 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -0.77% | 386 |
| Jan 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 8 |
| Jan 12, 2026 | 7.66 | 7.78 | 7.66 | 7.76 | 7.76 | 1.57% | 495 |
| Jan 9, 2026 | 7.90 | 7.98 | 7.64 | 7.64 | 7.64 | -3.29% | 3,071 |
| Jan 8, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | 0.77% | 9 |
| Jan 7, 2026 | 7.90 | 7.94 | 7.84 | 7.84 | 7.84 | -0.76% | 40 |
| Jan 6, 2026 | 7.88 | 7.90 | 7.84 | 7.90 | 7.90 | - | 88 |
| Jan 5, 2026 | 7.94 | 7.94 | 7.84 | 7.90 | 7.90 | -0.50% | 585 |
| Jan 2, 2026 | 7.86 | 7.94 | 7.86 | 7.94 | 7.94 | 0.76% | 292 |
| Dec 31, 2025 | 7.94 | 7.94 | 7.80 | 7.88 | 7.88 | -0.76% | 11,547 |
| Dec 30, 2025 | 8.00 | 8.00 | 7.88 | 7.94 | 7.94 | -1.24% | 1,597 |
| Dec 29, 2025 | 8.22 | 8.28 | 7.96 | 8.04 | 8.04 | -2.19% | 2,320 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% | 1 |
| Dec 23, 2025 | 8.22 | 8.28 | 8.20 | 8.20 | 8.20 | - | 330 |
| Dec 22, 2025 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | -1.91% | 727 |
| Dec 19, 2025 | 8.40 | 8.40 | 8.32 | 8.36 | 8.36 | -0.48% | 112 |
| Dec 18, 2025 | 8.40 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 109 |
| Dec 17, 2025 | 8.40 | 8.42 | 8.38 | 8.42 | 8.42 | 0.24% | 162 |
| Dec 16, 2025 | 8.40 | 8.46 | 8.26 | 8.40 | 8.40 | 0.24% | 1,224 |
| Dec 15, 2025 | 8.50 | 8.52 | 8.32 | 8.38 | 8.38 | -1.41% | 996 |
| Dec 12, 2025 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | 0.71% | 11 |
| Dec 11, 2025 | 8.40 | 8.50 | 8.40 | 8.44 | 8.44 | 0.96% | 232 |
| Dec 10, 2025 | 8.28 | 8.36 | 8.28 | 8.36 | 8.36 | 0.72% | 294 |
| Dec 9, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 0.24% | 152 |
| Dec 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.73% | 167 |
| Dec 5, 2025 | 8.34 | 8.34 | 8.22 | 8.22 | 8.22 | -1.44% | 360 |
| Dec 4, 2025 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 0.24% | 31 |
| Dec 3, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% | 1 |
| Dec 2, 2025 | 8.34 | 8.38 | 8.30 | 8.30 | 8.30 | -0.48% | 51 |
| Dec 1, 2025 | 8.78 | 8.78 | 8.26 | 8.34 | 8.34 | -4.58% | 1,183 |
| Nov 28, 2025 | 8.74 | 8.76 | 8.74 | 8.74 | 8.74 | 0.23% | 91 |
| Nov 27, 2025 | 8.68 | 8.76 | 8.68 | 8.72 | 8.72 | 0.46% | 269 |
| Nov 26, 2025 | 8.76 | 8.76 | 8.64 | 8.68 | 8.68 | -0.91% | 377 |
| Nov 25, 2025 | 8.74 | 8.80 | 8.74 | 8.76 | 8.76 | -0.45% | 278 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.72 | 8.80 | 8.80 | 0.92% | 906 |
| Nov 21, 2025 | 8.92 | 9.00 | 8.72 | 8.72 | 8.72 | -2.02% | 2,464 |
| Nov 20, 2025 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -0.45% | 373 |
| Nov 19, 2025 | 9.14 | 9.20 | 8.94 | 8.94 | 8.94 | -2.19% | 770 |